Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.61 | 37.50 | 36.49 | 37.48 | 9,571,439 | +0.44(+1.17%) |
Apr 27, 2023 | 36.77 | 37.07 | 36.27 | 37.05 | 10,882,926 | +0.19(+0.51%) |
Apr 26, 2023 | 37.56 | 37.62 | 36.65 | 36.86 | 10,830,743 | -0.46(-1.25%) |
Apr 25, 2023 | 37.76 | 37.85 | 36.68 | 37.32 | 20,966,846 | -1.76(-4.50%) |
Apr 24, 2023 | 38.75 | 39.10 | 38.02 | 39.08 | 13,055,479 | -0.13(-0.33%) |
Apr 21, 2023 | 39.34 | 40.24 | 38.44 | 39.21 | 22,688,996 | -1.68(-4.11%) |
Apr 20, 2023 | 40.72 | 41.32 | 40.61 | 40.89 | 11,623,267 | -0.52(-1.27%) |
Apr 19, 2023 | 41.62 | 41.95 | 41.37 | 41.42 | 11,788,153 | -1.06(-2.49%) |
Apr 18, 2023 | 41.94 | 42.53 | 41.92 | 42.47 | 14,327,654 | +0.83(+1.99%) |
Apr 17, 2023 | 42.38 | 42.56 | 41.27 | 41.64 | 12,288,093 | -1.03(-2.41%) |
Apr 14, 2023 | 42.64 | 42.97 | 41.91 | 42.67 | 11,770,783 | +0.21(+0.49%) |
Apr 13, 2023 | 41.25 | 42.77 | 41.14 | 42.46 | 17,582,184 | +1.96(+4.83%) |
Apr 12, 2023 | 40.66 | 41.04 | 40.26 | 40.51 | 10,068,329 | -0.01(-0.02%) |
Apr 11, 2023 | 40.41 | 40.89 | 40.20 | 40.52 | 11,858,476 | +0.99(+2.49%) |
Apr 10, 2023 | 39.40 | 39.78 | 38.94 | 39.53 | 9,515,542 | -0.16(-0.40%) |
Apr 06, 2023 | 39.63 | 39.86 | 38.96 | 39.69 | 8,218,200 | -0.03(-0.07%) |
Apr 05, 2023 | 39.28 | 39.81 | 38.97 | 39.72 | 10,675,258 | +0.06(+0.15%) |
Apr 04, 2023 | 40.15 | 40.19 | 39.12 | 39.66 | 12,970,831 | -0.93(-2.28%) |
Apr 03, 2023 | 40.52 | 40.73 | 39.87 | 40.59 | 10,458,352 | +0.29(+0.71%) |
Mar 31, 2023 | 39.66 | 40.48 | 39.63 | 40.30 | 11,350,664 | +0.70(+1.77%) |
Mar 30, 2023 | 39.79 | 40.54 | 39.43 | 39.60 | 12,740,831 | +0.75(+1.93%) |
Mar 29, 2023 | 38.42 | 39.22 | 38.32 | 38.85 | 12,129,496 | +1.05(+2.79%) |
Mar 28, 2023 | 37.80 | 38.04 | 37.53 | 37.80 | 7,046,970 | +0.38(+1.03%) |
Mar 27, 2023 | 37.75 | 37.80 | 36.83 | 37.41 | 12,674,585 | -0.03(-0.08%) |
Mar 24, 2023 | 36.81 | 37.64 | 36.20 | 37.44 | 14,105,902 | +0.22(+0.58%) |
Mar 23, 2023 | 37.68 | 38.68 | 36.83 | 37.23 | 15,522,348 | -0.05(-0.13%) |
Mar 22, 2023 | 37.78 | 38.79 | 37.22 | 37.28 | 12,864,554 | -0.41(-1.10%) |
Mar 21, 2023 | 37.39 | 37.86 | 37.10 | 37.69 | 11,689,944 | +0.80(+2.16%) |
Mar 20, 2023 | 36.43 | 37.06 | 36.20 | 36.89 | 12,137,598 | +1.20(+3.37%) |
Mar 17, 2023 | 35.69 | 35.95 | 34.95 | 35.69 | 18,567,664 | +0.13(+0.36%) |
Mar 16, 2023 | 34.66 | 35.60 | 34.36 | 35.56 | 25,676,018 | +0.58(+1.66%) |
Mar 15, 2023 | 35.70 | 35.86 | 34.41 | 34.98 | 26,865,056 | -2.49(-6.65%) |
Mar 14, 2023 | 38.26 | 38.41 | 37.03 | 37.47 | 17,474,026 | +0.42(+1.14%) |
Mar 13, 2023 | 36.53 | 37.75 | 35.77 | 37.05 | 19,235,254 | -0.27(-0.71%) |
Mar 10, 2023 | 38.57 | 38.92 | 37.19 | 37.31 | 18,447,226 | -1.27(-3.29%) |
Mar 09, 2023 | 39.91 | 40.29 | 38.29 | 38.59 | 12,073,776 | -1.35(-3.38%) |
Mar 08, 2023 | 39.55 | 40.82 | 39.55 | 39.94 | 10,087,969 | +0.39(+1.00%) |
Mar 07, 2023 | 41.56 | 41.68 | 39.38 | 39.54 | 16,483,166 | -2.55(-6.06%) |
Mar 06, 2023 | 42.18 | 43.21 | 41.96 | 42.09 | 8,832,970 | -0.99(-2.29%) |
Mar 03, 2023 | 42.54 | 43.23 | 42.10 | 43.08 | 10,387,136 | +0.90(+2.13%) |
Mar 02, 2023 | 41.25 | 42.31 | 41.25 | 42.18 | 9,934,679 | -0.18(-0.42%) |
Mar 01, 2023 | 41.96 | 42.74 | 41.70 | 42.36 | 14,242,971 | +2.00(+4.96%) |
Feb 28, 2023 | 39.91 | 40.74 | 39.53 | 40.36 | 11,874,820 | +0.85(+2.14%) |
Feb 27, 2023 | 39.53 | 40.00 | 39.22 | 39.51 | 8,250,563 | +0.22(+0.55%) |
Feb 24, 2023 | 38.77 | 39.34 | 38.43 | 39.30 | 11,376,982 | -0.69(-1.72%) |
Feb 23, 2023 | 41.11 | 41.24 | 39.34 | 39.98 | 12,952,988 | -1.18(-2.87%) |
Feb 22, 2023 | 41.40 | 41.85 | 40.84 | 41.17 | 9,962,559 | -0.86(-2.04%) |
Feb 21, 2023 | 41.85 | 42.79 | 41.76 | 42.02 | 15,461,406 | +0.91(+2.20%) |
Feb 17, 2023 | 41.49 | 41.50 | 40.59 | 41.12 | 11,797,243 | -1.00(-2.39%) |
Feb 16, 2023 | 41.70 | 42.82 | 41.32 | 42.12 | 11,174,884 | +0.44(+1.06%) |
Feb 15, 2023 | 41.12 | 41.76 | 40.71 | 41.68 | 10,950,534 | -0.66(-1.56%) |
Feb 14, 2023 | 41.34 | 42.50 | 40.92 | 42.34 | 9,514,598 | +0.86(+2.07%) |
Feb 13, 2023 | 41.18 | 41.86 | 40.69 | 41.48 | 8,729,258 | -0.25(-0.59%) |
Feb 10, 2023 | 42.06 | 42.09 | 41.19 | 41.73 | 8,152,007 | -0.57(-1.35%) |
Feb 09, 2023 | 43.31 | 43.42 | 41.94 | 42.30 | 9,557,818 | -0.08(-0.19%) |
Feb 08, 2023 | 42.64 | 42.95 | 42.25 | 42.38 | 6,929,444 | -0.66(-1.53%) |
Feb 07, 2023 | 42.37 | 43.20 | 41.71 | 43.04 | 12,773,622 | +0.73(+1.72%) |
Feb 06, 2023 | 42.05 | 42.45 | 41.53 | 42.31 | 11,191,702 | -0.21(-0.49%) |
Feb 03, 2023 | 42.73 | 44.11 | 42.31 | 42.52 | 13,362,155 | -0.54(-1.26%) |
Feb 02, 2023 | 44.02 | 44.27 | 42.18 | 43.06 | 14,915,982 | -1.08(-2.45%) |